Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.425 | 9.544 | 9.224 | 9.447 | 35,845 | +0.06(+0.67%) |
Feb 26, 2015 | 9.787 | 9.849 | 9.385 | 9.385 | 46,721 | -0.57(-5.70%) |
Feb 25, 2015 | 9.724 | 9.961 | 9.603 | 9.952 | 36,881 | +0.31(+3.20%) |
Feb 24, 2015 | 9.368 | 9.758 | 9.240 | 9.643 | 61,230 | +0.32(+3.43%) |
Feb 23, 2015 | 9.177 | 9.356 | 9.035 | 9.323 | 53,637 | -0.00(-0.05%) |
Feb 20, 2015 | 9.204 | 9.341 | 9.093 | 9.328 | 44,840 | +0.18(+1.94%) |
Feb 19, 2015 | 9.022 | 9.235 | 8.982 | 9.151 | 45,690 | -0.03(-0.34%) |
Feb 18, 2015 | 8.995 | 9.199 | 8.960 | 9.182 | 63,974 | -0.11(-1.19%) |
Feb 17, 2015 | 9.377 | 9.443 | 9.266 | 9.292 | 52,038 | -0.09(-0.95%) |
Feb 13, 2015 | 9.004 | 9.381 | 9.381 | 9.381 | 75,075 | +0.47(+5.22%) |
Feb 12, 2015 | 8.605 | 9.040 | 8.538 | 8.915 | 67,475 | +0.35(+4.09%) |
Feb 11, 2015 | 8.450 | 8.618 | 8.326 | 8.565 | 41,478 | +0.03(+0.36%) |
Feb 10, 2015 | 8.618 | 8.658 | 8.428 | 8.534 | 73,749 | +0.00(+0.00%) |
Feb 09, 2015 | 8.592 | 8.689 | 8.490 | 8.534 | 75,131 | +0.00(+0.00%) |
Feb 06, 2015 | 8.645 | 8.717 | 8.365 | 8.534 | 68,665 | -0.08(-0.93%) |
Feb 05, 2015 | 8.525 | 8.738 | 8.388 | 8.614 | 99,424 | +0.02(+0.21%) |
Feb 04, 2015 | 8.574 | 8.832 | 8.463 | 8.596 | 76,119 | -0.08(-0.87%) |
Feb 03, 2015 | 8.561 | 8.716 | 8.472 | 8.671 | 117,839 | +0.13(+1.56%) |
Feb 02, 2015 | 8.166 | 8.569 | 8.046 | 8.538 | 53,662 | +0.37(+4.56%) |
Jan 30, 2015 | 8.219 | 8.401 | 7.984 | 8.166 | 24,321 | -0.10(-1.18%) |
Jan 29, 2015 | 8.840 | 8.840 | 8.206 | 8.263 | 27,248 | -0.06(-0.69%) |
Jan 28, 2015 | 8.405 | 8.507 | 8.201 | 8.321 | 35,468 | -0.15(-1.73%) |
Jan 27, 2015 | 8.511 | 8.599 | 8.313 | 8.467 | 65,204 | +0.03(+0.36%) |
Jan 26, 2015 | 8.797 | 8.797 | 8.230 | 8.437 | 107,959 | -0.34(-3.86%) |
Jan 23, 2015 | 8.687 | 8.885 | 8.538 | 8.775 | 39,580 | +0.07(+0.76%) |
Jan 22, 2015 | 8.761 | 8.963 | 8.498 | 8.709 | 41,604 | -0.07(-0.85%) |
Jan 21, 2015 | 8.437 | 8.894 | 8.362 | 8.784 | 48,140 | +0.35(+4.18%) |
Jan 20, 2015 | 8.956 | 8.956 | 8.274 | 8.432 | 62,924 | -0.54(-6.04%) |
Jan 16, 2015 | 8.344 | 9.061 | 8.327 | 8.973 | 86,324 | +0.54(+6.42%) |
Jan 15, 2015 | 8.437 | 8.547 | 8.225 | 8.432 | 33,658 | +0.14(+1.70%) |
Jan 14, 2015 | 7.799 | 8.357 | 7.799 | 8.291 | 132,973 | +0.36(+4.49%) |
Jan 13, 2015 | 8.186 | 8.388 | 7.764 | 7.935 | 104,332 | -0.29(-3.58%) |
Jan 12, 2015 | 8.529 | 8.793 | 8.137 | 8.230 | 130,047 | -0.16(-1.94%) |
Jan 09, 2015 | 8.199 | 8.463 | 8.100 | 8.393 | 34,976 | +0.18(+2.14%) |
Jan 08, 2015 | 7.896 | 8.300 | 7.812 | 8.217 | 70,735 | +0.45(+5.84%) |
Jan 07, 2015 | 7.834 | 8.177 | 7.588 | 7.764 | 59,914 | -0.01(-0.11%) |
Jan 06, 2015 | 7.860 | 7.957 | 7.720 | 7.772 | 80,000 | -0.02(-0.23%) |
Jan 05, 2015 | 8.357 | 8.357 | 7.660 | 7.790 | 87,081 | -0.45(-5.50%) |
Jan 02, 2015 | 7.698 | 8.374 | 7.698 | 8.243 | 162,828 | +0.62(+8.20%) |
Dec 31, 2014 | 7.636 | 7.618 | 7.618 | 7.618 | 187,331 | -0.02(-0.23%) |
Dec 30, 2014 | 7.825 | 7.997 | 7.610 | 7.636 | 216,725 | -0.31(-3.93%) |
Dec 29, 2014 | 8.071 | 8.349 | 7.939 | 7.948 | 86,954 | -0.27(-3.25%) |
Dec 26, 2014 | 8.228 | 8.543 | 8.067 | 8.215 | 76,769 | -0.01(-0.11%) |
Dec 24, 2014 | 8.411 | 8.224 | 8.224 | 8.224 | 48,746 | -0.23(-2.73%) |
Dec 23, 2014 | 8.002 | 8.572 | 7.980 | 8.454 | 89,305 | +0.47(+5.88%) |
Dec 22, 2014 | 8.702 | 8.702 | 7.750 | 7.985 | 189,024 | -0.83(-9.42%) |
Dec 19, 2014 | 8.259 | 8.881 | 8.067 | 8.815 | 113,534 | +0.70(+8.57%) |
Dec 18, 2014 | 8.446 | 8.698 | 7.978 | 8.120 | 98,371 | -0.17(-2.10%) |
Dec 17, 2014 | 7.828 | 8.694 | 7.615 | 8.294 | 130,901 | +0.50(+6.36%) |
Dec 16, 2014 | 7.902 | 8.189 | 7.480 | 7.798 | 145,143 | -0.10(-1.32%) |
Dec 15, 2014 | 8.872 | 9.068 | 7.898 | 7.902 | 137,173 | -0.92(-10.40%) |
Dec 12, 2014 | 9.185 | 9.363 | 8.768 | 8.820 | 62,469 | -0.44(-4.79%) |
Dec 11, 2014 | 9.055 | 9.546 | 9.055 | 9.263 | 48,165 | +0.15(+1.67%) |
Dec 10, 2014 | 9.307 | 9.520 | 9.072 | 9.111 | 61,823 | -0.40(-4.16%) |
Dec 09, 2014 | 8.920 | 9.563 | 8.720 | 9.507 | 142,595 | +0.54(+5.97%) |
Dec 08, 2014 | 9.981 | 9.981 | 8.689 | 8.971 | 151,232 | -1.04(-10.39%) |
Dec 05, 2014 | 10.09 | 10.34 | 10.01 | 10.01 | 57,176 | -0.16(-1.58%) |
Dec 04, 2014 | 10.32 | 10.35 | 10.03 | 10.17 | 54,463 | -0.18(-1.72%) |
Dec 03, 2014 | 10.14 | 10.41 | 10.11 | 10.35 | 104,734 | +0.25(+2.45%) |
Dec 02, 2014 | 10.42 | 10.42 | 10.00 | 10.10 | 59,050 | -0.33(-3.17%) |